Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln Educational (NQ: LINC )

11.77 -0.12 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.965 4.965 4.668 4.724 0 -0.17(-3.41%)
Aug 29, 2013 4.604 4.891 4.604 4.891 36,043 +0.26(+5.60%)
Aug 28, 2013 4.502 4.659 4.391 4.631 0 +0.13(+2.88%)
Aug 27, 2013 4.724 4.817 4.437 4.502 45,464 -0.31(-6.54%)
Aug 26, 2013 4.872 4.909 4.789 4.817 0 -0.04(-0.76%)
Aug 23, 2013 4.585 4.937 4.529 4.854 0 +0.27(+5.86%)
Aug 22, 2013 4.557 4.594 4.529 4.585 57,906 +0.05(+1.02%)
Aug 21, 2013 4.557 4.622 4.492 4.539 0 -0.05(-1.01%)
Aug 20, 2013 4.502 4.803 4.474 4.585 110,291 +0.07(+1.64%)
Aug 19, 2013 4.696 4.835 4.474 4.511 100,472 -0.22(-4.70%)
Aug 16, 2013 4.863 5.019 4.715 4.733 0 -0.14(-2.85%)
Aug 15, 2013 5.233 5.233 4.863 4.872 67,990 -0.44(-8.36%)
Aug 14, 2013 5.521 5.558 5.271 5.317 41,019 -0.22(-4.01%)
Aug 13, 2013 5.604 5.604 5.428 5.539 22,027 -0.07(-1.32%)
Aug 12, 2013 5.613 5.678 5.443 5.613 150,354 +0.02(+0.33%)
Aug 09, 2013 5.734 5.900 5.521 5.595 33,810 -0.15(-2.58%)
Aug 08, 2013 6.049 6.049 5.692 5.743 33,549 -0.23(-3.88%)
Aug 07, 2013 5.169 6.012 5.169 5.974 51,981 -0.01(-0.15%)
Aug 06, 2013 6.030 6.039 5.873 5.984 22,620 -0.09(-1.52%)
Aug 05, 2013 5.789 6.086 5.789 6.076 45,607 +0.26(+4.46%)
Aug 02, 2013 6.012 6.012 5.808 5.817 43,085 -0.19(-3.09%)
Aug 01, 2013 5.900 6.225 5.643 6.002 31,838 +0.19(+3.35%)
Jul 31, 2013 5.974 5.984 5.752 5.808 0 -0.15(-2.49%)
Jul 30, 2013 6.086 6.086 5.928 5.956 0 -0.06(-1.08%)
Jul 29, 2013 6.141 6.410 5.974 6.021 0 -0.14(-2.26%)
Jul 26, 2013 6.373 6.391 6.076 6.160 0 -0.31(-4.73%)
Jul 25, 2013 6.225 6.484 6.105 6.465 0 +0.24(+3.87%)
Jul 24, 2013 6.317 6.401 6.206 6.225 0 -0.04(-0.59%)
Jul 23, 2013 6.299 6.342 6.252 6.262 0 -0.04(-0.59%)
Jul 22, 2013 6.319 6.373 6.252 6.299 0 -0.04(-0.58%)
Jul 19, 2013 6.475 6.484 6.252 6.336 0 -0.14(-2.15%)
Jul 18, 2013 6.317 6.484 6.266 6.475 0 +0.19(+2.95%)
Jul 17, 2013 6.076 6.345 6.002 6.289 88,548 +0.27(+4.46%)
Jul 16, 2013 5.873 6.095 5.836 6.021 0 +0.14(+2.36%)
Jul 15, 2013 5.715 5.900 5.706 5.882 0 +0.16(+2.75%)
Jul 12, 2013 5.724 5.743 5.604 5.724 0 -0.03(-0.48%)
Jul 11, 2013 5.576 5.873 5.568 5.752 0 +0.27(+4.90%)
Jul 10, 2013 5.289 5.539 5.289 5.484 0 +0.18(+3.32%)
Jul 09, 2013 5.271 5.308 5.252 5.308 0 +0.06(+1.06%)
Jul 08, 2013 5.113 5.261 5.095 5.252 31,470 +0.14(+2.72%)
Jul 05, 2013 5.187 5.252 5.048 5.113 0 +0.02(+0.36%)
Jul 03, 2013 4.974 5.113 4.965 5.095 0 +0.05(+0.92%)
Jul 02, 2013 5.048 5.113 4.951 5.048 0 +0.03(+0.55%)
Jul 01, 2013 4.928 5.122 4.928 5.020 0 +0.14(+2.85%)
Jun 28, 2013 5.030 5.141 4.817 4.881 667,405 -0.21(-4.18%)
Jun 27, 2013 5.095 5.187 5.076 5.095 0 +0.02(+0.36%)
Jun 26, 2013 5.409 5.419 4.983 5.076 0 -0.44(-8.05%)
Jun 25, 2013 5.817 5.817 5.502 5.521 0 -0.24(-4.18%)
Jun 24, 2013 6.021 6.021 5.743 5.761 0 -0.35(-5.76%)
Jun 21, 2013 6.225 6.225 5.947 6.113 259,548 -0.08(-1.35%)
Jun 20, 2013 6.104 6.225 6.067 6.197 0 -0.06(-0.89%)
Jun 19, 2013 6.262 6.280 6.169 6.252 0 -0.01(-0.15%)
Jun 18, 2013 6.243 6.289 6.188 6.262 0 +0.05(+0.75%)
Jun 17, 2013 6.326 6.354 6.058 6.215 0 -0.02(-0.30%)
Jun 14, 2013 6.345 6.364 6.215 6.234 0 -0.14(-2.18%)
Jun 13, 2013 6.215 6.410 6.178 6.373 74,600 +0.24(+3.93%)
Jun 12, 2013 6.315 6.384 6.123 6.132 132,160 -0.20(-3.18%)
Jun 11, 2013 6.361 6.453 6.279 6.334 53,749 -0.10(-1.57%)
Jun 10, 2013 6.279 6.462 6.214 6.434 0 +0.16(+2.63%)
Jun 07, 2013 6.260 6.279 6.104 6.269 0 +0.05(+0.74%)
Jun 06, 2013 6.132 6.224 5.976 6.224 91,852 +0.08(+1.34%)
Jun 05, 2013 6.297 6.315 6.049 6.141 0 -0.18(-2.90%)
Jun 04, 2013 6.379 6.416 6.150 6.324 0 -0.07(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.